Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 109.49 | 109.57 | 109.11 | 109.25 | 91,981 | -0.17(-0.15%) |
Feb 26, 2015 | 109.49 | 109.75 | 109.12 | 109.42 | 101,707 | -0.28(-0.25%) |
Feb 25, 2015 | 109.09 | 109.93 | 109.00 | 109.69 | 250,767 | +0.78(+0.71%) |
Feb 24, 2015 | 108.93 | 109.03 | 108.68 | 108.92 | 139,498 | +0.39(+0.36%) |
Feb 23, 2015 | 108.63 | 108.87 | 108.21 | 108.52 | 122,076 | -0.17(-0.16%) |
Feb 20, 2015 | 107.90 | 108.70 | 107.35 | 108.69 | 108,029 | +0.74(+0.69%) |
Feb 19, 2015 | 107.69 | 108.16 | 107.69 | 107.95 | 117,374 | +0.35(+0.32%) |
Feb 18, 2015 | 107.49 | 107.76 | 107.23 | 107.61 | 94,976 | +0.01(+0.01%) |
Feb 17, 2015 | 107.72 | 107.76 | 107.14 | 107.60 | 113,779 | -0.13(-0.12%) |
Feb 13, 2015 | 107.18 | 107.73 | 107.73 | 107.73 | 109,409 | +0.72(+0.67%) |
Feb 12, 2015 | 106.32 | 107.04 | 105.95 | 107.01 | 108,372 | +1.11(+1.05%) |
Feb 11, 2015 | 105.87 | 106.14 | 105.40 | 105.89 | 94,366 | -0.01(-0.01%) |
Feb 10, 2015 | 105.14 | 106.07 | 104.85 | 105.90 | 161,021 | +1.30(+1.24%) |
Feb 09, 2015 | 104.61 | 104.97 | 104.42 | 104.60 | 72,349 | -0.40(-0.38%) |
Feb 06, 2015 | 105.33 | 105.53 | 104.71 | 105.00 | 102,454 | -0.21(-0.20%) |
Feb 05, 2015 | 104.74 | 105.25 | 104.67 | 105.22 | 94,934 | +0.75(+0.72%) |
Feb 04, 2015 | 103.84 | 105.01 | 103.84 | 104.47 | 126,411 | +0.49(+0.47%) |
Feb 03, 2015 | 102.38 | 103.99 | 102.38 | 103.98 | 134,040 | +2.23(+2.19%) |
Feb 02, 2015 | 101.12 | 101.83 | 99.61 | 101.75 | 121,364 | +0.82(+0.81%) |
Jan 30, 2015 | 101.96 | 102.14 | 100.84 | 100.93 | 102,625 | -1.24(-1.21%) |
Jan 29, 2015 | 101.23 | 102.36 | 100.70 | 102.17 | 130,467 | +1.25(+1.24%) |
Jan 28, 2015 | 102.68 | 102.85 | 100.81 | 100.92 | 94,151 | -1.32(-1.29%) |
Jan 27, 2015 | 101.83 | 102.80 | 101.53 | 102.24 | 223,718 | -0.62(-0.60%) |
Jan 26, 2015 | 102.11 | 102.93 | 101.99 | 102.86 | 167,934 | +0.70(+0.68%) |
Jan 23, 2015 | 102.30 | 102.63 | 101.95 | 102.16 | 81,042 | -0.17(-0.17%) |
Jan 22, 2015 | 101.02 | 102.48 | 100.49 | 102.33 | 153,920 | +1.86(+1.85%) |
Jan 21, 2015 | 99.78 | 100.65 | 99.51 | 100.47 | 112,069 | +0.64(+0.64%) |
Jan 20, 2015 | 100.75 | 100.75 | 98.97 | 99.83 | 1,944,257 | -0.70(-0.69%) |
Jan 16, 2015 | 99.14 | 100.55 | 98.78 | 100.52 | 162,540 | +1.25(+1.26%) |
Jan 15, 2015 | 100.95 | 101.20 | 99.25 | 99.27 | 164,370 | -1.37(-1.36%) |
Jan 14, 2015 | 100.66 | 100.96 | 99.51 | 100.65 | 257,119 | -1.16(-1.14%) |
Jan 13, 2015 | 102.70 | 103.50 | 101.03 | 101.81 | 145,502 | -0.14(-0.14%) |
Jan 12, 2015 | 102.30 | 102.49 | 101.38 | 101.95 | 124,964 | -0.37(-0.36%) |
Jan 09, 2015 | 103.36 | 103.37 | 102.18 | 102.31 | 140,177 | -1.11(-1.07%) |
Jan 08, 2015 | 102.64 | 103.57 | 102.48 | 103.42 | 214,117 | +1.48(+1.45%) |
Jan 07, 2015 | 101.14 | 101.94 | 101.02 | 101.94 | 197,275 | +1.68(+1.67%) |
Jan 06, 2015 | 101.44 | 101.49 | 99.52 | 100.26 | 192,904 | -1.10(-1.08%) |
Jan 05, 2015 | 103.04 | 103.04 | 101.08 | 101.36 | 172,326 | -1.93(-1.87%) |
Jan 02, 2015 | 104.62 | 104.69 | 102.55 | 103.29 | 307,683 | -0.86(-0.83%) |
Dec 31, 2014 | 104.65 | 104.16 | 104.16 | 104.16 | 107,725 | -0.33(-0.31%) |
Dec 30, 2014 | 104.64 | 104.94 | 104.29 | 104.49 | 883,925 | -0.39(-0.37%) |
Dec 29, 2014 | 103.90 | 105.02 | 103.90 | 104.88 | 886,139 | +0.77(+0.74%) |
Dec 26, 2014 | 103.91 | 104.34 | 103.86 | 104.11 | 145,636 | +0.52(+0.50%) |
Dec 24, 2014 | 104.27 | 103.60 | 103.60 | 103.60 | 81,355 | -0.18(-0.17%) |
Dec 23, 2014 | 103.44 | 104.02 | 103.39 | 103.78 | 136,481 | +0.67(+0.65%) |
Dec 22, 2014 | 102.45 | 103.11 | 102.45 | 103.11 | 80,601 | +0.90(+0.88%) |
Dec 19, 2014 | 102.02 | 102.46 | 101.59 | 102.21 | 153,109 | +0.33(+0.32%) |
Dec 18, 2014 | 101.99 | 101.99 | 100.75 | 101.88 | 196,967 | +1.58(+1.57%) |
Dec 17, 2014 | 98.62 | 100.33 | 98.55 | 100.30 | 149,672 | +1.87(+1.90%) |
Dec 16, 2014 | 99.55 | 100.23 | 98.39 | 98.42 | 445,999 | -1.50(-1.50%) |
Dec 15, 2014 | 101.03 | 101.22 | 99.42 | 99.92 | 298,131 | -0.55(-0.55%) |
Dec 12, 2014 | 100.31 | 101.34 | 100.31 | 100.47 | 156,911 | -0.56(-0.56%) |
Dec 11, 2014 | 100.68 | 101.95 | 100.68 | 101.04 | 120,705 | +0.82(+0.82%) |
Dec 10, 2014 | 101.43 | 101.68 | 100.16 | 100.22 | 143,418 | -1.50(-1.48%) |
Dec 09, 2014 | 100.76 | 101.75 | 100.39 | 101.72 | 138,701 | -0.01(-0.01%) |
Dec 08, 2014 | 102.30 | 102.63 | 101.42 | 101.73 | 126,955 | -0.78(-0.76%) |
Dec 05, 2014 | 102.60 | 102.78 | 102.45 | 102.52 | 93,632 | +0.07(+0.07%) |
Dec 04, 2014 | 102.64 | 102.71 | 102.08 | 102.44 | 124,865 | -0.23(-0.22%) |
Dec 03, 2014 | 102.46 | 102.78 | 102.26 | 102.67 | 145,408 | +0.22(+0.21%) |
Dec 02, 2014 | 102.28 | 102.66 | 102.20 | 102.45 | 117,744 | +0.37(+0.36%) |